Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.10 | 21.49 | 20.89 | 21.00 | 3,145,560 | -0.01(-0.05%) |
Jan 30, 2024 | 21.22 | 21.34 | 20.91 | 21.01 | 3,152,319 | -0.05(-0.24%) |
Jan 29, 2024 | 21.05 | 21.12 | 20.80 | 21.06 | 1,857,065 | +0.17(+0.81%) |
Jan 26, 2024 | 21.02 | 21.27 | 20.87 | 20.89 | 1,919,132 | -0.14(-0.67%) |
Jan 25, 2024 | 21.17 | 21.19 | 20.97 | 21.03 | 2,524,185 | +0.01(+0.05%) |
Jan 24, 2024 | 21.83 | 21.97 | 21.01 | 21.02 | 3,000,487 | -0.55(-2.55%) |
Jan 23, 2024 | 21.23 | 21.65 | 21.15 | 21.57 | 3,597,035 | +0.54(+2.57%) |
Jan 22, 2024 | 20.73 | 21.08 | 20.62 | 21.03 | 2,320,180 | +0.05(+0.24%) |
Jan 19, 2024 | 21.02 | 21.09 | 20.85 | 20.98 | 4,920,033 | +0.03(+0.14%) |
Jan 18, 2024 | 21.06 | 21.09 | 20.72 | 20.95 | 3,730,097 | -0.07(-0.33%) |
Jan 17, 2024 | 21.05 | 21.23 | 20.85 | 21.02 | 3,702,698 | -0.53(-2.46%) |
Jan 16, 2024 | 23.31 | 23.33 | 21.54 | 21.55 | 6,488,172 | -2.08(-8.80%) |
Jan 15, 2024 | 23.79 | 23.81 | 23.60 | 23.63 | 355,505 | -0.01(-0.04%) |
Jan 12, 2024 | 23.45 | 23.79 | 23.42 | 23.64 | 2,238,512 | +0.66(+2.87%) |
Jan 11, 2024 | 23.24 | 23.40 | 22.77 | 22.98 | 1,771,650 | -0.24(-1.03%) |
Jan 10, 2024 | 23.31 | 23.44 | 23.02 | 23.22 | 2,081,742 | -0.11(-0.47%) |
Jan 09, 2024 | 23.70 | 23.70 | 23.30 | 23.33 | 2,136,546 | -0.30(-1.27%) |
Jan 08, 2024 | 23.22 | 23.97 | 23.19 | 23.63 | 2,844,161 | +0.26(+1.11%) |
Jan 05, 2024 | 23.22 | 23.57 | 23.06 | 23.37 | 2,091,968 | +0.17(+0.73%) |
Jan 04, 2024 | 23.15 | 23.32 | 22.78 | 23.20 | 1,689,206 | +0.06(+0.26%) |
Jan 03, 2024 | 23.27 | 23.49 | 22.81 | 23.14 | 2,606,021 | -0.69(-2.90%) |
Jan 02, 2024 | 23.97 | 24.28 | 23.75 | 23.83 | 1,943,746 | -0.11(-0.46%) |
Dec 29, 2023 | 23.94 | 0 | +0.02(+0.08%) | |||
Dec 28, 2023 | 24.25 | 24.31 | 23.91 | 23.92 | 1,342,178 | -0.47(-1.93%) |
Dec 27, 2023 | 24.05 | 24.48 | 24.05 | 24.39 | 1,644,323 | +0.27(+1.12%) |
Dec 22, 2023 | 24.12 | 0 | +0.27(+1.13%) | |||
Dec 21, 2023 | 24.06 | 24.20 | 23.83 | 23.85 | 1,332,447 | +0.10(+0.42%) |
Dec 20, 2023 | 24.15 | 24.18 | 23.73 | 23.75 | 3,880,831 | -0.37(-1.53%) |
Dec 19, 2023 | 23.74 | 24.33 | 23.70 | 24.12 | 1,939,083 | +0.38(+1.60%) |
Dec 18, 2023 | 23.48 | 23.76 | 23.39 | 23.74 | 2,000,266 | +0.33(+1.41%) |
Dec 15, 2023 | 23.60 | 23.60 | 23.30 | 23.41 | 15,095,474 | -0.27(-1.14%) |
Dec 14, 2023 | 23.67 | 24.15 | 23.56 | 23.68 | 2,654,950 | +0.16(+0.68%) |
Dec 13, 2023 | 22.09 | 23.54 | 22.04 | 23.52 | 4,518,915 | +1.29(+5.80%) |
Dec 12, 2023 | 22.74 | 22.74 | 22.12 | 22.23 | 5,271,007 | -0.38(-1.68%) |
Dec 11, 2023 | 22.53 | 22.66 | 22.29 | 22.61 | 2,953,855 | -0.22(-0.96%) |
Dec 08, 2023 | 22.95 | 23.10 | 22.70 | 22.83 | 2,745,347 | -0.59(-2.52%) |
Dec 07, 2023 | 23.70 | 23.75 | 23.29 | 23.42 | 3,191,593 | -0.18(-0.76%) |
Dec 06, 2023 | 23.78 | 23.92 | 23.56 | 23.60 | 2,076,936 | -0.08(-0.34%) |
Dec 05, 2023 | 23.58 | 23.80 | 23.41 | 23.68 | 3,520,935 | -0.04(-0.17%) |
Dec 04, 2023 | 23.83 | 23.92 | 23.53 | 23.72 | 3,541,602 | -0.22(-0.92%) |
Dec 01, 2023 | 23.78 | 24.00 | 23.65 | 23.94 | 5,236,135 | +0.10(+0.42%) |
Nov 30, 2023 | 23.53 | 23.89 | 23.39 | 23.84 | 4,833,522 | +0.20(+0.85%) |
Nov 29, 2023 | 23.50 | 23.75 | 23.43 | 23.64 | 4,105,650 | -0.03(-0.13%) |
Nov 28, 2023 | 22.64 | 23.73 | 22.59 | 23.67 | 5,241,696 | +1.12(+4.97%) |
Nov 27, 2023 | 22.49 | 22.77 | 22.27 | 22.55 | 2,475,950 | +0.50(+2.27%) |
Nov 24, 2023 | 22.15 | 22.26 | 21.92 | 22.05 | 1,261,519 | +0.02(+0.09%) |
Nov 23, 2023 | 22.20 | 22.22 | 22.03 | 22.03 | 472,965 | -0.18(-0.81%) |
Nov 22, 2023 | 22.27 | 22.40 | 22.07 | 22.21 | 2,958,473 | +0.02(+0.09%) |
Nov 21, 2023 | 22.02 | 22.43 | 22.01 | 22.19 | 3,392,629 | +0.50(+2.31%) |
Nov 20, 2023 | 21.40 | 21.75 | 21.28 | 21.69 | 2,159,989 | +0.14(+0.65%) |
Nov 17, 2023 | 22.02 | 22.06 | 21.53 | 21.55 | 2,149,340 | -0.30(-1.37%) |
Nov 16, 2023 | 21.57 | 22.11 | 21.55 | 21.85 | 3,461,697 | +0.49(+2.29%) |
Nov 15, 2023 | 21.43 | 21.54 | 21.23 | 21.36 | 2,636,842 | -0.15(-0.70%) |
Nov 14, 2023 | 21.34 | 21.67 | 21.18 | 21.51 | 2,429,824 | +0.63(+3.02%) |
Nov 13, 2023 | 21.03 | 21.15 | 20.86 | 20.88 | 1,981,689 | -0.10(-0.48%) |
Nov 10, 2023 | 20.93 | 21.02 | 20.78 | 20.98 | 2,302,757 | -0.16(-0.76%) |
Nov 09, 2023 | 21.00 | 21.42 | 20.81 | 21.14 | 1,485,240 | +0.19(+0.91%) |
Nov 08, 2023 | 21.56 | 21.66 | 20.82 | 20.95 | 2,216,632 | -0.74(-3.41%) |
Nov 07, 2023 | 22.11 | 22.17 | 21.43 | 21.69 | 3,041,154 | -0.64(-2.87%) |
Nov 06, 2023 | 22.37 | 22.60 | 22.20 | 22.33 | 2,320,259 | -0.21(-0.93%) |
Nov 03, 2023 | 22.20 | 22.64 | 22.06 | 22.54 | 5,189,073 | +0.46(+2.08%) |
Nov 02, 2023 | 22.35 | 22.37 | 21.95 | 22.08 | 2,951,867 | -0.16(-0.72%) |